Public Storage - PSA-PP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	15.95	15.86	15.86	15.98	15.8	121,944
December 22, 2025	15.99	15.97	15.97	16.02	15.95	56,512
December 19, 2025	15.95	15.97	15.97	16	15.9	128,235
December 18, 2025	15.97	15.96	15.96	16.1	15.94	78,584
December 17, 2025	16	15.95	15.95	16.04	15.93	103,746
December 16, 2025	15.95	16	16	16.01	15.94	82,263
December 15, 2025	16.08	15.98	15.98	16.1	15.91	133,190
December 12, 2025	16.18	16.16	15.91	16.27	16.13	62,765
December 11, 2025	16.23	16.3	16.3	16.3	16.17	72,469
December 10, 2025	16.04	16.2	16.2	16.24	16.04	125,431
December 09, 2025	16.06	16.03	16.03	16.16	16.03	211,221
December 08, 2025	16.06	16.09	16.09	16.12	16	76,623
December 05, 2025	16.17	16.05	16.05	16.28	16.05	108,386
December 04, 2025	16.28	16.21	16.21	16.33	16.17	84,815
December 03, 2025	16.25	16.22	16.22	16.29	16.21	66,212
December 02, 2025	16.2	16.2	16.2	16.32	16.2	75,726
December 01, 2025	16.21	16.18	16.18	16.3	16.17	51,899
November 28, 2025	16.25	16.21	16.21	16.35	16.21	69,312
November 26, 2025	16.2	16.27	16.27	16.32	16.19	47,902
November 25, 2025	16.24	16.19	16.19	16.29	16.15	28,135
November 24, 2025	16.3	16.17	16.17	16.31	16.14	44,256
November 21, 2025	16.16	16.2	16.2	16.23	16.09	28,305
November 20, 2025	16.24	16.14	16.14	16.26	16.1	43,971
November 19, 2025	16.23	16.24	16.24	16.25	16.06	51,123
November 18, 2025	16.18	16.23	16.23	16.24	16.1	165,357
November 17, 2025	16.37	16.14	16.14	16.4	16.05	52,012
November 14, 2025	16.32	16.32	16.32	16.42	16.23	33,080
November 13, 2025	16.45	16.31	16.31	16.45	16.28	94,468
November 12, 2025	16.55	16.45	16.45	16.64	16.43	51,695
November 11, 2025	16.65	16.56	16.56	16.69	16.56	23,540
November 10, 2025	16.63	16.65	16.65	16.68	16.46	41,539
November 07, 2025	16.62	16.52	16.52	16.62	16.42	26,795
November 06, 2025	16.65	16.55	16.55	16.65	16.48	37,669
November 05, 2025	16.52	16.62	16.62	16.69	16.48	54,254
November 04, 2025	16.62	16.53	16.53	16.67	16.51	30,217
November 03, 2025	16.75	16.64	16.64	16.77	16.59	43,148
October 31, 2025	16.98	16.7	16.7	17.01	16.61	75,649
October 30, 2025	17.1	16.94	16.94	17.15	16.77	30,455
October 29, 2025	17.17	17.12	17.12	17.23	17.02	32,942
October 28, 2025	17.32	17.13	17.13	17.32	17.13	56,169
October 27, 2025	17.25	17.28	17.28	17.4	17.18	66,285
October 24, 2025	17.19	17.17	17.17	17.3	17.12	23,773
October 23, 2025	17.24	17.15	17.15	17.3	17.15	24,974
October 22, 2025	17.34	17.2	17.2	17.4	17.16	48,351
October 21, 2025	17.33	17.34	17.34	17.46	17.24	91,014
October 20, 2025	17.28	17.28	17.28	17.37	17.11	28,713
October 17, 2025	17.2	17.18	17.18	17.25	17.17	34,419
October 16, 2025	17.12	17.17	17.17	17.29	17.12	13,722
October 15, 2025	17.18	17.11	17.11	17.21	17.11	15,831
October 14, 2025	17.1	17.09	17.09	17.14	17.05	8,833
October 13, 2025	17.11	17.06	17.06	17.11	16.95	20,133
October 10, 2025	17.27	17	17	17.34	16.94	34,675
October 09, 2025	17.4	17.27	17.27	17.4	17.16	21,129
October 08, 2025	17.44	17.35	17.35	17.45	17.35	21,061
October 07, 2025	17.49	17.35	17.35	17.49	17.34	18,019
October 06, 2025	17.48	17.4	17.4	17.51	17.37	16,338
October 03, 2025	17.4	17.43	17.43	17.52	17.4	24,653
October 02, 2025	17.51	17.36	17.36	17.52	17.35	15,694
October 01, 2025	17.29	17.45	17.45	17.5	17.29	30,084
September 30, 2025	17.49	17.28	17.28	17.5	17.2	133,487

Public Storage (PSA-PP) NYSE